12.20
+0.09(+0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.2 | 12.2 | 12.2 | 12.4 | 12.2 | 7,064 |
| December 23, 2025 | 11.99 | 12.11 | 12.11 | 12.14 | 11.98 | 22,000 |
| December 22, 2025 | 11.87 | 11.99 | 11.99 | 11.99 | 11.78 | 54,000 |
| December 19, 2025 | 11.63 | 11.88 | 11.88 | 11.88 | 11.63 | 16,000 |
| December 18, 2025 | 11.72 | 11.79 | 11.79 | 11.88 | 11.51 | 38,000 |
| December 17, 2025 | 11.87 | 11.89 | 11.89 | 11.89 | 11.72 | 24,000 |
| December 16, 2025 | 11.67 | 11.87 | 11.87 | 11.87 | 11.64 | 20,000 |
| December 15, 2025 | 11.86 | 11.84 | 11.83 | 12.1 | 11.57 | 250,940 |
| December 12, 2025 | 11.57 | 11.79 | 11.79 | 11.8 | 11.51 | 84,000 |
| December 11, 2025 | 11.77 | 11.8 | 11.8 | 11.87 | 11.61 | 20,000 |
| December 10, 2025 | 11.55 | 11.77 | 11.77 | 11.79 | 11.5 | 22,000 |
| December 09, 2025 | 11.6 | 11.73 | 11.73 | 11.79 | 11.5 | 46,000 |
| December 08, 2025 | 11.7 | 11.73 | 11.73 | 11.9 | 11.61 | 48,000 |
| December 05, 2025 | 11.99 | 12 | 12 | 12.09 | 11.96 | 154,000 |
| December 04, 2025 | 11.48 | 11.95 | 11.95 | 11.95 | 11.42 | 24,386 |
| December 03, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0 |
| December 02, 2025 | 11.51 | 11.82 | 11.82 | 11.88 | 11.41 | 54,000 |
| December 01, 2025 | 11.6 | 11.89 | 11.89 | 12 | 11.4 | 40,000 |
| November 28, 2025 | 11.39 | 11.5 | 11.5 | 11.5 | 11.3 | 402,000 |
| November 27, 2025 | 11.8 | 11.39 | 11.39 | 11.8 | 11.23 | 292,000 |
| November 26, 2025 | 11.66 | 11.58 | 11.58 | 11.7 | 11.37 | 358,900 |
| November 25, 2025 | 11.22 | 11.41 | 11.41 | 11.7 | 11.22 | 167,118 |
| November 24, 2025 | 11.58 | 11.4 | 11.4 | 11.58 | 11.4 | 36,000 |
| November 21, 2025 | 11.45 | 11.34 | 11.34 | 11.46 | 11.2 | 224,005 |
| November 20, 2025 | 11.51 | 11.67 | 11.67 | 11.69 | 11.4 | 32,000 |
| November 19, 2025 | 11.79 | 11.75 | 11.75 | 12 | 11.67 | 56,000 |
| November 18, 2025 | 11.8 | 11.56 | 11.56 | 11.8 | 11.56 | 138,000 |
| November 17, 2025 | 11.98 | 11.8 | 11.8 | 12 | 11.78 | 54,000 |
| November 14, 2025 | 11.9 | 11.9 | 11.9 | 12.2 | 11.75 | 44,500 |
| November 13, 2025 | 11.7 | 11.88 | 11.88 | 11.98 | 11.69 | 118,000 |
| November 12, 2025 | 11.99 | 11.79 | 11.79 | 11.99 | 11.62 | 44,000 |
| November 11, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
| November 10, 2025 | 11.78 | 11.93 | 11.93 | 12.05 | 11.58 | 116,000 |
| November 07, 2025 | 12.19 | 11.81 | 11.81 | 12.2 | 11.78 | 84,000 |
| November 06, 2025 | 12.19 | 11.91 | 11.91 | 12.2 | 11.91 | 10,000 |
| November 05, 2025 | 12.13 | 12 | 12 | 12.13 | 11.9 | 12,000 |
| November 04, 2025 | 12.15 | 12.19 | 12.19 | 12.28 | 11.88 | 26,000 |
| November 03, 2025 | 12.17 | 12.1 | 12.1 | 12.17 | 11.82 | 18,000 |
| October 31, 2025 | 12.01 | 12.18 | 12.18 | 12.33 | 11.86 | 104,000 |
| October 30, 2025 | 12.11 | 12.01 | 12.01 | 12.33 | 12 | 36,000 |
| October 28, 2025 | 12.3 | 12.32 | 12.32 | 12.36 | 12.09 | 42,000 |
| October 27, 2025 | 12.02 | 12.33 | 12.33 | 12.34 | 11.97 | 48,000 |
| October 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2,000 |
| October 23, 2025 | 12.1 | 12.32 | 12.32 | 12.33 | 12.01 | 110,200 |
| October 22, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.01 | 446,000 |
| October 21, 2025 | 12.49 | 12.32 | 12.32 | 12.59 | 12.22 | 198,000 |
| October 20, 2025 | 12.6 | 12.38 | 12.38 | 12.6 | 12.38 | 50,000 |
| October 17, 2025 | 12.7 | 12.42 | 12.42 | 12.7 | 12.31 | 162,000 |
| October 16, 2025 | 12.75 | 12.58 | 12.58 | 13 | 12.46 | 94,000 |
| October 15, 2025 | 12.55 | 12.73 | 12.73 | 12.78 | 12.55 | 26,000 |
| October 14, 2025 | 12.5 | 12.64 | 12.64 | 12.7 | 12.32 | 62,000 |
| October 13, 2025 | 12.5 | 12.74 | 12.74 | 12.74 | 12.5 | 24,000 |
| October 10, 2025 | 12.64 | 12.87 | 12.87 | 12.99 | 12.61 | 90,000 |
| October 09, 2025 | 12.92 | 12.76 | 12.76 | 13 | 12.64 | 194,000 |
| October 08, 2025 | 12.9 | 13.1 | 13.1 | 13.18 | 12.9 | 20,000 |
| October 03, 2025 | 12.99 | 12.9 | 12.9 | 12.99 | 12.81 | 22,000 |
| October 02, 2025 | 12.84 | 12.93 | 12.93 | 12.96 | 12.81 | 42,000 |
| September 30, 2025 | 13.03 | 13.05 | 13.05 | 13.1 | 12.78 | 288,000 |
| September 29, 2025 | 12.7 | 13 | 13 | 13.01 | 12.7 | 470,000 |
| September 26, 2025 | 12.6 | 12.7 | 12.7 | 12.7 | 12.57 | 24,000 |
